Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	29.42	29.45	29.41	29.43	1,935,372	+0.01(+0.03%)
Dec 28, 2023	29.42	29.43	29.40	29.42	2,111,266	+0.01(+0.03%)
Dec 27, 2023	29.41	29.43	29.38	29.41	1,981,711	+0.03(+0.10%)
Dec 26, 2023	29.35	29.38	29.35	29.38	1,739,458	+0.01(+0.03%)
Dec 22, 2023	29.40	29.40	29.36	29.37	2,005,547	+0.01(+0.03%)
Dec 21, 2023	29.35	29.37	29.34	29.36	2,676,158	+0.04(+0.13%)
Dec 20, 2023	29.32	29.33	29.31	29.32	1,530,636	+0.04(+0.13%)
Dec 19, 2023	29.31	29.31	29.28	29.29	2,049,963	+0.00(+0.00%)
Dec 18, 2023	29.29	29.30	29.29	29.29	2,196,971	+0.02(+0.06%)
Dec 15, 2023	29.27	29.30	29.27	29.27	3,986,932	-0.03(-0.10%)
Dec 14, 2023	29.33	29.35	29.29	29.30	1,684,949	+0.04(+0.13%)
Dec 13, 2023	29.11	29.28	29.11	29.26	2,470,326	+0.16(+0.54%)
Dec 12, 2023	29.08	29.11	29.06	29.10	3,482,609	+0.04(+0.14%)
Dec 11, 2023	29.06	29.07	29.04	29.06	3,950,574	-0.01(-0.03%)
Dec 08, 2023	29.08	29.10	29.06	29.07	2,133,291	-0.07(-0.24%)
Dec 07, 2023	29.14	29.15	29.12	29.14	2,258,262	+0.04(+0.14%)
Dec 06, 2023	29.13	29.14	29.09	29.10	1,808,939	-0.02(-0.07%)
Dec 05, 2023	29.10	29.13	29.08	29.12	1,870,448	+0.04(+0.14%)
Dec 04, 2023	29.12	29.12	29.07	29.08	2,333,432	-0.05(-0.17%)
Dec 01, 2023	29.04	29.13	29.03	29.13	2,364,139	+0.08(+0.28%)
Nov 30, 2023	29.06	29.06	29.03	29.05	1,583,609	-0.01(-0.03%)
Nov 29, 2023	29.05	29.08	29.04	29.06	13,586,431	+0.06(+0.20%)
Nov 28, 2023	28.96	29.01	28.93	29.00	1,069,066	+0.07(+0.24%)
Nov 27, 2023	28.91	28.94	28.90	28.93	2,380,963	+0.02(+0.07%)
Nov 24, 2023	28.91	28.91	28.89	28.91	616,619	+0.00(+0.00%)
Nov 22, 2023	28.90	28.92	28.88	28.91	1,291,874	+0.01(+0.03%)
Nov 21, 2023	28.88	28.90	28.88	28.90	1,052,818	+0.04(+0.14%)
Nov 20, 2023	28.86	28.87	28.84	28.86	1,415,526	+0.00(+0.00%)
Nov 17, 2023	28.88	28.88	28.84	28.86	1,906,071	+0.00(+0.00%)
Nov 16, 2023	28.85	28.87	28.83	28.86	1,533,479	+0.07(+0.24%)
Nov 15, 2023	28.82	28.85	28.79	28.79	3,774,358	-0.06(-0.20%)
Nov 14, 2023	28.78	28.86	28.78	28.85	2,145,878	+0.13(+0.44%)
Nov 13, 2023	28.73	28.73	28.70	28.73	1,715,921	+0.01(+0.03%)
Nov 10, 2023	28.73	28.73	28.70	28.72	2,485,291	+0.03(+0.10%)
Nov 09, 2023	28.73	28.74	28.69	28.69	2,152,313	-0.04(-0.14%)
Nov 08, 2023	28.73	28.75	28.71	28.73	4,469,145	-0.01(-0.03%)
Nov 07, 2023	28.73	28.75	28.71	28.73	2,210,925	+0.02(+0.07%)
Nov 06, 2023	28.76	28.76	28.71	28.72	1,298,838	-0.05(-0.17%)
Nov 03, 2023	28.78	28.80	28.75	28.76	3,352,819	+0.07(+0.24%)
Nov 02, 2023	28.73	28.73	28.69	28.70	2,211,753	+0.01(+0.03%)
Nov 01, 2023	28.56	28.69	28.56	28.69	1,610,624	+0.09(+0.32%)
Oct 31, 2023	28.56	28.61	28.56	28.60	1,858,144	-0.01(-0.03%)
Oct 30, 2023	28.62	28.62	28.60	28.61	1,548,684	-0.02(-0.07%)
Oct 27, 2023	28.59	28.62	28.59	28.62	1,365,024	+0.02(+0.07%)
Oct 26, 2023	28.59	28.62	28.58	28.61	1,754,743	+0.04(+0.14%)
Oct 25, 2023	28.59	28.59	28.54	28.57	3,178,736	-0.01(-0.03%)
Oct 24, 2023	28.60	28.61	28.55	28.58	1,391,629	-0.01(-0.03%)
Oct 23, 2023	28.54	28.59	28.50	28.59	3,187,270	+0.03(+0.10%)
Oct 20, 2023	28.51	28.56	28.51	28.56	2,523,387	+0.06(+0.21%)
Oct 19, 2023	28.46	28.52	28.46	28.50	1,993,041	+0.03(+0.10%)
Oct 18, 2023	28.50	28.51	28.46	28.47	1,670,202	-0.02(-0.07%)
Oct 17, 2023	28.52	28.53	28.47	28.49	1,416,299	-0.07(-0.24%)
Oct 16, 2023	28.58	28.59	28.56	28.56	2,167,235	-0.02(-0.07%)
Oct 13, 2023	28.62	28.62	28.53	28.58	1,438,237	+0.01(+0.03%)
Oct 12, 2023	28.60	28.60	28.53	28.57	2,090,886	-0.03(-0.10%)
Oct 11, 2023	28.61	28.61	28.58	28.60	5,477,493	-0.03(-0.10%)
Oct 10, 2023	28.60	28.63	28.58	28.62	2,558,546	+0.00(+0.00%)
Oct 09, 2023	28.56	28.63	28.56	28.62	1,047,925	+0.10(+0.34%)
Oct 06, 2023	28.51	28.54	28.42	28.53	1,958,374	-0.01(-0.03%)
Oct 05, 2023	28.53	28.56	28.53	28.54	2,027,450	+0.02(+0.07%)
Oct 04, 2023	28.50	28.53	28.45	28.52	9,007,330	+0.06(+0.21%)
Oct 03, 2023	28.53	28.53	28.45	28.46	2,254,566	-0.05(-0.17%)
Oct 02, 2023	28.55	28.55	28.50	28.51	2,505,459	-0.02(-0.08%)
Sep 29, 2023	28.55	28.58	28.53	28.53	2,178,485	+0.00(+0.00%)
Sep 28, 2023	28.48	28.54	28.47	28.53	3,052,634	+0.05(+0.17%)
Sep 27, 2023	28.51	28.54	28.46	28.48	2,850,581	-0.03(-0.10%)
Sep 26, 2023	28.53	28.54	28.51	28.51	1,336,353	-0.02(-0.07%)
Sep 25, 2023	28.53	28.54	28.53	28.53	2,931,662	-0.01(-0.03%)
Sep 22, 2023	28.53	28.55	28.52	28.54	1,947,451	+0.03(+0.10%)
Sep 21, 2023	28.47	28.52	28.47	28.51	2,517,659	+0.01(+0.03%)
Sep 20, 2023	28.55	28.56	28.49	28.50	1,049,635	-0.02(-0.07%)
Sep 19, 2023	28.56	28.56	28.51	28.52	1,679,776	-0.03(-0.10%)
Sep 18, 2023	28.53	28.55	28.52	28.55	1,746,484	+0.02(+0.07%)
Sep 15, 2023	28.54	28.55	28.50	28.53	3,480,375	-0.01(-0.03%)
Sep 14, 2023	28.57	28.58	28.53	28.54	1,628,072	+0.00(+0.00%)
Sep 13, 2023	28.50	28.55	28.48	28.54	2,779,048	+0.03(+0.10%)
Sep 12, 2023	28.52	28.54	28.51	28.51	1,313,535	-0.03(-0.10%)
Sep 11, 2023	28.53	28.55	28.51	28.54	1,247,240	+0.01(+0.03%)
Sep 08, 2023	28.57	28.57	28.52	28.53	2,530,539	-0.01(-0.03%)
Sep 07, 2023	28.51	28.54	28.49	28.54	1,354,294	+0.05(+0.17%)
Sep 06, 2023	28.55	28.55	28.45	28.49	2,945,406	-0.04(-0.14%)
Sep 05, 2023	28.57	28.57	28.51	28.53	1,503,463	-0.02(-0.07%)
Sep 01, 2023	28.56	28.62	28.55	28.55	1,501,592	-0.02(-0.08%)
Aug 31, 2023	28.54	28.58	28.54	28.57	2,712,373	+0.04(+0.14%)
Aug 30, 2023	28.56	28.57	28.53	28.53	1,552,272	+0.00(+0.00%)
Aug 29, 2023	28.50	28.55	28.47	28.53	1,752,180	+0.05(+0.17%)
Aug 28, 2023	28.45	28.49	28.45	28.49	1,805,355	+0.04(+0.14%)
Aug 25, 2023	28.43	28.49	28.43	28.45	1,432,167	-0.02(-0.07%)
Aug 24, 2023	28.46	28.49	28.46	28.47	4,885,975	-0.01(-0.03%)
Aug 23, 2023	28.44	28.50	28.44	28.48	2,915,549	+0.06(+0.20%)
Aug 22, 2023	28.44	28.44	28.41	28.42	1,314,346	-0.01(-0.03%)
Aug 21, 2023	28.46	28.47	28.43	28.43	3,471,890	-0.03(-0.10%)
Aug 18, 2023	28.46	28.48	28.45	28.46	3,094,613	+0.02(+0.07%)
Aug 17, 2023	28.48	28.48	28.41	28.44	1,894,972	+0.01(+0.03%)
Aug 16, 2023	28.46	28.47	28.42	28.43	1,970,221	-0.02(-0.07%)
Aug 15, 2023	28.46	28.48	28.43	28.45	1,843,435	+0.00(+0.00%)
Aug 14, 2023	28.48	28.48	28.44	28.45	1,465,874	-0.03(-0.10%)
Aug 11, 2023	28.50	28.50	28.47	28.48	2,587,010	-0.03(-0.10%)
Aug 10, 2023	28.53	28.56	28.50	28.50	6,623,800	-0.03(-0.10%)
Aug 09, 2023	28.52	28.56	28.52	28.53	2,707,305	-0.02(-0.07%)
Aug 08, 2023	28.54	28.56	28.52	28.55	1,718,531	+0.01(+0.03%)
Aug 07, 2023	28.55	28.56	28.52	28.54	2,843,954	+0.02(+0.07%)
Aug 04, 2023	28.48	28.53	28.48	28.52	1,369,156	+0.05(+0.17%)
Aug 03, 2023	28.45	28.48	28.44	28.48	1,939,715	+0.01(+0.03%)
Aug 02, 2023	28.50	28.50	28.44	28.47	7,270,460	-0.01(-0.03%)
Aug 01, 2023	28.50	28.50	28.47	28.48	1,703,731	-0.03(-0.09%)
Jul 31, 2023	28.46	28.52	28.46	28.50	2,964,506	+0.03(+0.10%)
Jul 28, 2023	28.46	28.48	28.45	28.47	1,936,946	+0.04(+0.14%)
Jul 27, 2023	28.47	28.47	28.41	28.43	2,051,976	-0.03(-0.10%)
Jul 26, 2023	28.44	28.47	28.42	28.46	2,979,868	+0.04(+0.14%)
Jul 25, 2023	28.41	28.43	28.41	28.42	1,882,229	-0.01(-0.03%)
Jul 24, 2023	28.46	28.47	28.42	28.43	2,559,857	-0.01(-0.03%)
Jul 21, 2023	28.45	28.46	28.42	28.44	1,347,835	+0.00(+0.00%)
Jul 20, 2023	28.44	28.44	28.41	28.44	3,299,846	-0.01(-0.03%)
Jul 19, 2023	28.48	28.49	28.45	28.45	8,049,405	+0.01(+0.03%)
Jul 18, 2023	28.45	28.48	28.44	28.44	2,664,767	+0.00(+0.00%)
Jul 17, 2023	28.41	28.46	28.41	28.44	3,456,256	+0.02(+0.07%)
Jul 14, 2023	28.46	28.49	28.42	28.42	3,125,273	-0.08(-0.27%)
Jul 13, 2023	28.46	28.52	28.46	28.50	3,787,557	+0.06(+0.20%)
Jul 12, 2023	28.43	28.47	28.42	28.44	3,968,080	+0.08(+0.27%)
Jul 11, 2023	28.34	28.38	28.34	28.37	12,446,587	+0.02(+0.07%)
Jul 10, 2023	28.34	28.36	28.31	28.35	2,440,457	+0.04(+0.14%)
Jul 07, 2023	28.29	28.34	28.29	28.31	1,999,875	+0.04(+0.14%)
Jul 06, 2023	28.27	28.29	28.22	28.27	2,875,471	-0.04(-0.14%)
Jul 05, 2023	28.35	28.35	28.30	28.31	2,365,176	+0.00(+0.00%)
Jul 03, 2023	28.34	28.39	28.30	28.31	1,643,518	-0.04(-0.14%)
Jun 30, 2023	28.34	28.35	28.30	28.35	4,789,384	+0.04(+0.14%)
Jun 29, 2023	28.29	28.31	28.28	28.31	3,909,888	-0.04(-0.14%)
Jun 28, 2023	28.34	28.36	28.31	28.35	3,837,038	+0.03(+0.10%)
Jun 27, 2023	28.37	28.37	28.31	28.32	2,531,914	-0.04(-0.14%)
Jun 26, 2023	28.36	28.37	28.31	28.36	2,382,269	+0.03(+0.10%)
Jun 23, 2023	28.35	28.39	28.31	28.33	7,544,030	+0.02(+0.07%)
Jun 22, 2023	28.32	28.34	28.30	28.31	2,774,144	-0.02(-0.07%)
Jun 21, 2023	28.30	28.35	28.30	28.33	3,427,585	-0.01(-0.03%)
Jun 20, 2023	28.33	28.35	28.29	28.34	1,756,492	+0.02(+0.07%)
Jun 16, 2023	28.33	28.33	28.28	28.32	2,582,485	-0.03(-0.10%)
Jun 15, 2023	28.32	28.35	28.27	28.35	3,503,201	-0.02(-0.06%)
May 08, 2023	28.41	28.41	28.37	28.37	2,762,865	-0.05(-0.17%)
May 05, 2023	28.48	28.48	28.41	28.41	4,292,766	-0.08(-0.27%)
May 04, 2023	28.39	28.53	28.39	28.49	4,155,349	+0.04(+0.13%)
May 03, 2023	28.43	28.46	28.41	28.45	2,495,908	+0.04(+0.14%)
May 02, 2023	28.37	28.42	28.34	28.41	2,880,502	+0.06(+0.20%)
May 01, 2023	28.32	28.42	28.32	28.36	1,443,902	-0.04(-0.13%)
Apr 28, 2023	28.37	28.40	28.37	28.39	4,619,437	+0.05(+0.17%)
Apr 27, 2023	28.37	28.37	28.34	28.35	3,211,830	-0.05(-0.17%)
Apr 26, 2023	28.43	28.43	28.37	28.39	1,930,986	-0.03(-0.10%)
Apr 25, 2023	28.38	28.44	28.37	28.42	4,619,852	+0.07(+0.24%)
Apr 24, 2023	28.31	28.37	28.31	28.36	1,733,670	+0.04(+0.14%)
Apr 21, 2023	28.35	28.37	28.31	28.32	4,310,394	+0.00(+0.00%)
Apr 20, 2023	28.28	28.33	28.28	28.32	3,874,896	+0.05(+0.17%)
Apr 19, 2023	28.29	28.29	28.26	28.27	3,969,187	-0.02(-0.07%)
Apr 18, 2023	28.31	28.34	28.28	28.29	9,076,741	+0.00(+0.00%)
Apr 17, 2023	28.31	28.32	28.27	28.29	1,670,055	-0.04(-0.14%)
Apr 14, 2023	28.32	28.36	28.31	28.33	3,687,763	-0.05(-0.17%)
Apr 13, 2023	28.37	28.39	28.37	28.37	3,282,143	+0.04(+0.13%)
Apr 12, 2023	28.36	28.37	28.31	28.34	3,219,635	+0.04(+0.14%)
Apr 11, 2023	28.32	28.33	28.28	28.30	3,508,828	-0.02(-0.07%)
Apr 10, 2023	28.32	28.32	28.27	28.32	3,051,286	-0.04(-0.14%)
Apr 06, 2023	28.42	28.42	28.36	28.36	1,764,006	-0.04(-0.13%)
Apr 05, 2023	28.39	28.45	28.38	28.39	4,552,824	+0.02(+0.07%)
Apr 04, 2023	28.35	28.38	28.30	28.37	3,146,455	+0.03(+0.10%)
Apr 03, 2023	28.24	28.36	28.23	28.35	6,043,066	+0.08(+0.27%)
Mar 31, 2023	28.19	28.27	28.19	28.27	2,237,128	+0.10(+0.34%)
Mar 30, 2023	28.16	28.19	28.15	28.17	3,339,026	-0.02(-0.07%)
Mar 29, 2023	28.10	28.19	28.10	28.19	2,720,980	+0.04(+0.14%)
Mar 28, 2023	28.14	28.16	28.13	28.15	4,355,908	-0.02(-0.07%)
Mar 27, 2023	28.27	28.27	28.16	28.17	3,880,227	-0.12(-0.44%)
Mar 24, 2023	28.31	28.35	28.28	28.30	3,368,282	+0.02(+0.07%)
Mar 23, 2023	28.28	28.31	28.24	28.28	3,984,215	+0.06(+0.20%)
Mar 22, 2023	28.09	28.32	28.08	28.22	4,912,447	+0.10(+0.34%)
Mar 21, 2023	28.08	28.18	28.08	28.13	5,434,705	+0.01(+0.03%)
Mar 20, 2023	28.13	28.15	28.08	28.12	1,520,695	-0.01(-0.03%)
Mar 17, 2023	28.01	28.15	28.01	28.13	5,076,334	+0.11(+0.41%)
Mar 16, 2023	28.10	28.11	27.95	28.01	8,588,433	-0.10(-0.34%)
Mar 15, 2023	28.13	28.15	27.99	28.11	7,571,350	+0.04(+0.14%)
Mar 14, 2023	28.00	28.10	27.96	28.07	9,271,638	-0.02(-0.07%)
Mar 13, 2023	28.21	28.24	28.09	28.09	5,605,229	+0.06(+0.20%)
Mar 10, 2023	28.02	28.06	27.99	28.03	4,791,143	+0.10(+0.34%)
Mar 09, 2023	27.90	27.95	27.90	27.94	1,855,141	+0.08(+0.27%)
Mar 08, 2023	27.91	27.94	27.86	27.86	3,026,341	-0.05(-0.17%)
Mar 07, 2023	27.99	27.99	27.90	27.91	4,485,482	-0.07(-0.24%)
Mar 06, 2023	27.99	28.02	27.96	27.97	3,104,762	-0.01(-0.03%)
Mar 03, 2023	27.99	27.99	27.95	27.98	2,391,034	+0.04(+0.14%)
Mar 02, 2023	27.93	27.95	27.89	27.95	1,390,411	+0.02(+0.07%)
Mar 01, 2023	27.95	27.96	27.92	27.93	3,145,958	-0.05(-0.20%)
Feb 28, 2023	27.96	27.98	27.94	27.98	1,805,140	+0.00(+0.00%)
Feb 27, 2023	27.96	27.99	27.96	27.98	2,028,015	+0.04(+0.14%)
Feb 24, 2023	27.96	27.96	27.93	27.94	2,957,648	-0.06(-0.20%)
Feb 23, 2023	28.00	28.02	27.99	28.00	3,677,995	+0.02(+0.07%)
Feb 22, 2023	28.01	28.02	27.98	27.98	3,420,808	+0.00(+0.00%)
Feb 21, 2023	27.99	28.01	27.98	27.98	4,073,190	-0.07(-0.24%)
Feb 17, 2023	28.02	28.05	28.01	28.05	1,641,012	+0.02(+0.07%)
Feb 16, 2023	28.03	28.06	28.00	28.03	8,319,609	+0.01(+0.03%)
Feb 15, 2023	28.03	28.04	28.01	28.02	6,869,530	+0.00(+0.00%)
Feb 14, 2023	28.04	28.05	28.00	28.02	7,791,786	-0.05(-0.17%)
Feb 13, 2023	28.09	28.09	28.05	28.07	2,719,772	+0.00(+0.00%)
Feb 10, 2023	28.09	28.09	28.07	28.07	3,172,056	-0.01(-0.03%)
Feb 09, 2023	28.12	28.12	28.07	28.08	2,652,219	-0.02(-0.07%)
Feb 08, 2023	28.10	28.11	28.08	28.09	1,905,982	+0.01(+0.03%)
Feb 07, 2023	28.09	28.13	28.08	28.09	2,445,107	+0.01(+0.03%)
Feb 06, 2023	28.12	28.12	28.08	28.08	2,800,545	-0.08(-0.27%)
Feb 03, 2023	28.19	28.19	28.14	28.15	1,824,980	-0.10(-0.34%)
Feb 02, 2023	28.28	28.28	28.24	28.25	3,934,137	+0.02(+0.07%)
Feb 01, 2023	28.20	28.24	28.13	28.23	2,872,410	+0.05(+0.18%)
Jan 31, 2023	28.13	28.18	28.13	28.18	4,812,471	+0.07(+0.24%)
Jan 30, 2023	28.13	28.13	28.10	28.11	2,894,145	-0.02(-0.07%)
Jan 27, 2023	28.10	28.13	28.10	28.13	4,519,351	+0.01(+0.03%)
Jan 26, 2023	28.12	28.15	28.11	28.12	2,443,231	-0.01(-0.03%)
Jan 25, 2023	28.10	28.15	28.10	28.13	3,919,615	+0.01(+0.03%)
Jan 24, 2023	28.09	28.13	28.09	28.12	3,739,448	+0.00(+0.00%)
Jan 23, 2023	28.13	28.14	28.10	28.12	4,807,413	-0.01(-0.03%)
Jan 20, 2023	28.12	28.13	28.09	28.13	5,906,952	+0.00(+0.00%)
Jan 19, 2023	28.15	28.15	28.12	28.13	4,319,861	-0.02(-0.07%)
Jan 18, 2023	28.14	28.16	28.11	28.15	5,252,294	+0.07(+0.24%)
Jan 17, 2023	28.06	28.09	28.04	28.08	4,286,493	+0.03(+0.10%)
Jan 13, 2023	28.09	28.09	28.03	28.05	6,505,364	-0.04(-0.14%)
Jan 12, 2023	28.09	28.09	28.05	28.09	4,370,699	+0.06(+0.20%)
Jan 11, 2023	28.03	28.03	28.01	28.03	2,851,164	+0.02(+0.07%)
Jan 10, 2023	28.00	28.02	27.98	28.02	3,351,747	+0.01(+0.03%)
Jan 09, 2023	28.01	28.03	28.00	28.01	4,432,337	+0.02(+0.07%)
Jan 06, 2023	27.91	28.00	27.86	27.99	2,384,011	+0.12(+0.44%)
Jan 05, 2023	27.88	27.88	27.84	27.86	4,407,584	-0.04(-0.14%)
Jan 04, 2023	27.93	27.93	27.89	27.90	5,636,224	+0.01(+0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.